TAQA MOROCCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,401.00 | 1,401.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3,446 |
| 2025-01-28 | 1,400.00 | 1,410.00 | 1,400.00 | 1,401.00 | 1,401.00 | 106 |
| 2025-01-27 | 1,415.00 | 1,423.00 | 1,400.00 | 1,400.00 | 1,400.00 | 263 |
| 2025-01-24 | 1,415.00 | 1,423.00 | 1,415.00 | 1,415.00 | 1,415.00 | 4,861 |
| 2025-01-23 | 1,418.00 | 1,418.00 | 1,384.00 | 1,415.00 | 1,415.00 | 185 |
| 2025-01-22 | 1,410.00 | 1,420.00 | 1,350.00 | 1,418.00 | 1,418.00 | 1,124 |
| 2025-01-21 | 1,381.00 | 1,424.00 | 1,372.00 | 1,410.00 | 1,410.00 | 1,220 |
| 2025-01-20 | 1,420.00 | 1,424.00 | 1,381.00 | 1,381.00 | 1,381.00 | 247 |
| 2025-01-17 | 1,425.00 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 2,910 |
| 2025-01-16 | 1,406.00 | 1,445.00 | 1,406.00 | 1,425.00 | 1,425.00 | 863 |
| 2025-01-15 | 1,430.00 | 1,430.00 | 1,400.00 | 1,406.00 | 1,406.00 | 354 |
| 2025-01-13 | 1,439.00 | 1,439.00 | 1,382.00 | 1,430.00 | 1,430.00 | 1,557 |
| 2025-01-10 | 1,440.00 | 1,458.00 | 1,407.00 | 1,439.00 | 1,439.00 | 6,569 |
| 2025-01-09 | 1,400.00 | 1,493.00 | 1,381.00 | 1,440.00 | 1,440.00 | 25,687 |
| 2025-01-08 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 5,430 |
| 2025-01-07 | 1,399.00 | 1,400.00 | 1,397.00 | 1,400.00 | 1,400.00 | 566 |
| 2025-01-06 | 1,405.00 | 1,405.00 | 1,370.00 | 1,399.00 | 1,399.00 | 571 |
| 2025-01-03 | 1,400.00 | 1,430.00 | 1,358.00 | 1,405.00 | 1,405.00 | 16,833 |
| 2025-01-02 | 1,340.00 | 1,400.00 | 1,340.00 | 1,400.00 | 1,400.00 | 840 |
| 2024-12-31 | 1,367.00 | 1,367.00 | 1,326.00 | 1,340.00 | 1,340.00 | 4,831 |
| 2024-12-30 | 1,320.00 | 1,367.00 | 1,320.00 | 1,367.00 | 1,367.00 | 17 |
| 2024-12-27 | 1,340.00 | 1,359.00 | 1,303.00 | 1,320.00 | 1,320.00 | 49,859 |
| 2024-12-26 | 1,359.00 | 1,380.00 | 1,340.00 | 1,340.00 | 1,340.00 | 20,302 |
| 2024-12-25 | 1,369.00 | 1,369.00 | 1,340.00 | 1,359.00 | 1,359.00 | 18 |
| 2024-12-24 | 1,341.00 | 1,378.00 | 1,341.00 | 1,369.00 | 1,369.00 | 10,019 |
| 2024-12-23 | 1,400.00 | 1,438.00 | 1,340.00 | 1,341.00 | 1,341.00 | 15,848 |
| 2024-12-20 | 1,400.00 | 1,405.00 | 1,399.00 | 1,400.00 | 1,400.00 | 5,559 |
| 2024-12-19 | 1,380.00 | 1,421.00 | 1,380.00 | 1,400.00 | 1,400.00 | 4,522 |
| 2024-12-18 | 1,391.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | 5,719 |
| 2024-12-17 | 1,360.00 | 1,402.00 | 1,350.00 | 1,391.00 | 1,391.00 | 26,571 |
| 2024-12-16 | 1,340.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 205 |
| 2024-12-13 | 1,337.00 | 1,379.00 | 1,337.00 | 1,340.00 | 1,340.00 | 135 |
| 2024-12-12 | 1,330.00 | 1,376.00 | 1,330.00 | 1,337.00 | 1,337.00 | 440 |
| 2024-12-11 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,330.00 | 10,116 |
| 2024-12-10 | 1,326.00 | 1,330.00 | 1,321.00 | 1,330.00 | 1,330.00 | 10 |
| 2024-12-09 | 1,313.00 | 1,359.00 | 1,313.00 | 1,326.00 | 1,326.00 | 583 |
| 2024-12-06 | 1,312.00 | 1,341.00 | 1,310.00 | 1,313.00 | 1,313.00 | 236 |
| 2024-12-05 | 1,311.00 | 1,329.00 | 1,311.00 | 1,312.00 | 1,312.00 | 195 |
| 2024-12-04 | 1,311.00 | 1,330.00 | 1,310.00 | 1,311.00 | 1,311.00 | 15 |
| 2024-12-03 | 1,312.00 | 1,312.00 | 1,306.00 | 1,311.00 | 1,311.00 | 84 |
| 2024-12-02 | 1,316.00 | 1,338.00 | 1,305.00 | 1,312.00 | 1,312.00 | 1,069 |
| 2024-11-29 | 1,341.00 | 1,341.00 | 1,304.00 | 1,316.00 | 1,316.00 | 4,817 |
| 2024-11-28 | 1,350.00 | 1,375.00 | 1,341.00 | 1,341.00 | 1,341.00 | 4,664 |
| 2024-11-27 | 1,370.00 | 1,370.00 | 1,344.00 | 1,350.00 | 1,350.00 | 2,188 |
| 2024-11-26 | 1,375.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,370.00 | 106 |
| 2024-11-25 | 1,394.00 | 1,394.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,494 |
| 2024-11-22 | 1,375.00 | 1,398.00 | 1,375.00 | 1,394.00 | 1,394.00 | 459 |
| 2024-11-21 | 1,380.00 | 1,399.00 | 1,375.00 | 1,375.00 | 1,375.00 | 429 |
| 2024-11-20 | 1,397.00 | 1,419.00 | 1,373.00 | 1,380.00 | 1,380.00 | 6,896 |
| 2024-11-19 | 1,400.00 | 1,400.00 | 1,384.00 | 1,397.00 | 1,397.00 | 370 |
| 2024-11-15 | 1,448.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,045 |
| 2024-11-14 | 1,450.00 | 1,465.00 | 1,400.00 | 1,448.00 | 1,448.00 | 1,273 |
| 2024-11-13 | 1,455.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | 922 |
| 2024-11-12 | 1,460.00 | 1,500.00 | 1,455.00 | 1,455.00 | 1,455.00 | 516 |
| 2024-11-11 | 1,455.00 | 1,484.00 | 1,455.00 | 1,460.00 | 1,460.00 | 146 |
| 2024-11-08 | 1,450.00 | 1,480.00 | 1,450.00 | 1,455.00 | 1,455.00 | 8,279 |
| 2024-11-07 | 1,500.00 | 1,529.00 | 1,441.00 | 1,450.00 | 1,450.00 | 1,293 |
| 2024-11-05 | 1,495.00 | 1,500.00 | 1,432.00 | 1,500.00 | 1,500.00 | 656 |
| 2024-11-04 | 1,499.00 | 1,499.00 | 1,431.00 | 1,495.00 | 1,495.00 | 103 |
| 2024-11-01 | 1,466.00 | 1,499.00 | 1,440.00 | 1,499.00 | 1,499.00 | 355 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.